4NAQ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 103,445.30 | 947.95 | 0.92% | 102,505.01 | 103,472.32 | 101,427.30 | 0 |
Jul 17 2024 | 102,497.35 | 915.65 | 0.90% | 101,676.61 | 103,485.41 | 101,451.15 | 0 |
Jul 16 2024 | 101,581.70 | 819.51 | 0.81% | 100,840.36 | 102,337.90 | 100,840.36 | 0 |
Jul 15 2024 | 100,762.19 | 1,748.99 | 1.77% | 99,228.31 | 100,866.44 | 99,148.35 | 0 |
Jul 12 2024 | 99,013.20 | -2,305.60 | -2.28% | 101,349.46 | 101,416.15 | 98,671.87 | 0 |
Jul 11 2024 | 101,318.80 | -1,390.78 | -1.35% | 102,712.20 | 102,712.76 | 100,829.00 | 0 |
Jul 10 2024 | 102,709.58 | -1,931.91 | -1.85% | 104,665.93 | 104,665.93 | 102,561.42 | 0 |
Jul 09 2024 | 104,641.49 | 2,635.03 | 2.58% | 102,044.29 | 104,886.79 | 102,026.07 | 0 |
Jul 08 2024 | 102,006.46 | 127.68 | 0.13% | 101,981.98 | 102,315.15 | 100,246.74 | 0 |
Jul 05 2024 | 101,878.78 | -246.29 | -0.24% | 102,153.99 | 102,486.31 | 99,942.50 | 0 |
Jul 04 2024 | 102,125.07 | -820.67 | -0.80% | 102,960.08 | 102,963.22 | 101,926.96 | 0 |
Jul 03 2024 | 102,945.74 | -2,410.45 | -2.29% | 105,182.55 | 105,182.55 | 102,701.31 | 0 |
Jul 02 2024 | 105,356.19 | 1,468.72 | 1.41% | 103,961.23 | 106,873.50 | 103,961.23 | 0 |
Jul 01 2024 | 103,887.47 | -539.92 | -0.52% | 104,509.50 | 104,510.41 | 101,939.73 | 0 |
Jun 28 2024 | 104,427.39 | -255.40 | -0.24% | 104,697.34 | 104,856.80 | 103,079.95 | 0 |
Jun 27 2024 | 104,682.79 | -610.48 | -0.58% | 105,327.47 | 105,486.26 | 104,045.18 | 0 |
Jun 26 2024 | 105,293.27 | 289.54 | 0.28% | 105,044.19 | 106,560.64 | 102,888.50 | 0 |
Jun 25 2024 | 105,003.73 | 1,698.65 | 1.64% | 103,619.23 | 106,152.26 | 103,538.17 | 0 |
Jun 24 2024 | 103,305.08 | -1,782.21 | -1.70% | 105,156.94 | 105,156.94 | 102,968.01 | 0 |
Jun 21 2024 | 105,087.29 | 1,064.11 | 1.02% | 104,049.58 | 105,924.76 | 104,011.17 | 0 |
Jun 20 2024 | 104,023.18 | -2,157.82 | -2.03% | 106,203.58 | 106,204.64 | 104,023.18 | 0 |
Jun 19 2024 | 106,181.00 | 776.03 | 0.74% | 105,443.42 | 106,323.78 | 105,249.73 | 0 |
Jun 18 2024 | 105,404.97 | -717.52 | -0.68% | 106,092.51 | 106,094.86 | 104,439.02 | 0 |
Jun 17 2024 | 106,122.49 | -690.50 | -0.65% | 106,834.26 | 107,293.38 | 105,159.86 | 0 |
Jun 14 2024 | 106,812.99 | 3,027.01 | 2.92% | 103,794.02 | 107,390.85 | 103,372.30 | 0 |
Jun 13 2024 | 103,785.98 | 3,945.56 | 3.95% | 99,859.75 | 103,917.38 | 99,859.75 | 0 |
Jun 12 2024 | 99,840.42 | -2,885.57 | -2.81% | 102,774.46 | 102,774.46 | 99,607.34 | 0 |
Jun 11 2024 | 102,725.99 | 1,401.23 | 1.38% | 101,324.47 | 103,694.38 | 100,829.32 | 0 |
Jun 10 2024 | 101,324.76 | 771.70 | 0.77% | 100,723.95 | 102,792.85 | 100,723.95 | 0 |
Jun 07 2024 | 100,553.06 | 1,049.41 | 1.05% | 99,573.53 | 101,968.53 | 99,573.53 | 0 |
Jun 06 2024 | 99,503.65 | -796.79 | -0.79% | 100,325.34 | 100,325.34 | 98,078.40 | 0 |
Jun 05 2024 | 100,300.44 | -1,858.04 | -1.82% | 102,186.24 | 102,186.24 | 99,762.94 | 0 |
Jun 04 2024 | 102,158.48 | 2,207.16 | 2.21% | 99,981.36 | 102,589.38 | 99,981.36 | 0 |
Jun 03 2024 | 99,951.32 | -1,108.19 | -1.10% | 101,091.73 | 101,091.73 | 98,979.62 | 0 |
May 31 2024 | 101,059.51 | 19.47 | 0.02% | 101,089.22 | 101,837.60 | 100,575.20 | 0 |
May 30 2024 | 101,040.04 | -225.54 | -0.22% | 101,383.42 | 102,162.26 | 100,655.66 | 0 |
May 29 2024 | 101,265.58 | 2,201.53 | 2.22% | 99,097.27 | 101,639.82 | 99,097.27 | 0 |
May 28 2024 | 99,064.05 | 1,042.28 | 1.06% | 98,044.08 | 99,511.27 | 97,213.95 | 0 |
May 27 2024 | 98,021.77 | -765.68 | -0.78% | 98,778.32 | 99,014.22 | 98,017.33 | 0 |
May 24 2024 | 98,787.45 | 9.65 | 0.01% | 98,848.44 | 100,663.84 | 98,647.09 | 0 |
May 23 2024 | 98,777.80 | -86.34 | -0.09% | 98,871.37 | 99,329.80 | 97,980.12 | 0 |
May 22 2024 | 98,864.14 | 520.16 | 0.53% | 98,323.76 | 99,263.25 | 98,323.76 | 0 |
May 21 2024 | 98,343.98 | 471.08 | 0.48% | 97,907.20 | 99,268.21 | 97,907.20 | 0 |
May 20 2024 | 97,872.90 | -585.95 | -0.60% | 98,492.25 | 98,492.25 | 97,504.00 | 0 |
May 17 2024 | 98,458.85 | 391.14 | 0.40% | 98,366.42 | 99,259.66 | 98,253.70 | 0 |
May 16 2024 | 98,067.71 | 1,368.79 | 1.42% | 96,673.39 | 98,298.11 | 96,510.12 | 0 |
May 15 2024 | 96,698.92 | -1,574.83 | -1.60% | 98,269.39 | 98,269.39 | 96,451.50 | 0 |
May 14 2024 | 98,273.75 | 300.87 | 0.31% | 98,070.72 | 99,187.39 | 97,935.64 | 0 |
May 13 2024 | 97,972.88 | 411.26 | 0.42% | 97,650.46 | 98,348.52 | 97,374.71 | 0 |
May 10 2024 | 97,561.62 | -877.44 | -0.89% | 98,467.70 | 98,467.70 | 96,792.41 | 0 |
May 09 2024 | 98,439.06 | -2,012.25 | -2.00% | 100,486.38 | 100,595.53 | 98,301.24 | 0 |
May 08 2024 | 100,451.31 | -718.00 | -0.71% | 101,199.29 | 101,232.12 | 99,971.32 | 0 |
May 07 2024 | 101,169.31 | -2,884.86 | -2.77% | 104,087.26 | 104,087.26 | 101,027.90 | 0 |
May 06 2024 | 104,054.17 | -1,943.34 | -1.83% | 106,104.21 | 106,104.21 | 103,772.24 | 0 |
May 03 2024 | 105,997.51 | -1,225.44 | -1.14% | 107,213.14 | 107,214.70 | 104,748.68 | 0 |
May 02 2024 | 107,222.95 | 492.45 | 0.46% | 106,755.37 | 107,467.21 | 106,216.60 | 0 |
Apr 30 2024 | 106,730.50 | 2,181.53 | 2.09% | 104,563.62 | 106,862.65 | 104,174.01 | 0 |
Apr 29 2024 | 104,548.97 | 587.95 | 0.57% | 104,047.16 | 104,719.44 | 103,203.96 | 0 |
Apr 26 2024 | 103,961.02 | -2,872.53 | -2.69% | 106,826.40 | 106,826.40 | 103,499.51 | 0 |
Apr 25 2024 | 106,833.55 | 2,019.89 | 1.93% | 104,853.13 | 108,239.51 | 104,707.34 | 0 |
Apr 24 2024 | 104,813.66 | 595.68 | 0.57% | 104,221.95 | 105,140.49 | 103,232.15 | 0 |
Apr 23 2024 | 104,217.98 | -3,298.91 | -3.07% | 107,546.28 | 107,546.28 | 104,133.58 | 0 |
Apr 22 2024 | 107,516.89 | -1,412.21 | -1.30% | 109,024.68 | 109,024.68 | 107,164.75 | 0 |